| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $93.90 | $96.00 | $93.78 | $95.09 | 554,731 |
December 30 2019 | $94.66 | $94.99 | $92.02 | $94.00 | 539,272 |
December 27 2019 | $95.57 | $95.95 | $93.91 | $94.26 | 346,514 |
December 26 2019 | $95.55 | $96.24 | $94.51 | $95.56 | 551,733 |
December 24 2019 | $94.89 | $95.50 | $93.31 | $95.20 | 187,305 |
December 23 2019 | $95.70 | $95.70 | $92.90 | $94.18 | 845,224 |
December 20 2019 | $94.00 | $96.64 | $93.56 | $95.00 | 1,399,186 |
December 19 2019 | $91.59 | $94.54 | $91.01 | $93.78 | 1,464,356 |
December 18 2019 | $91.68 | $93.04 | $90.57 | $91.86 | 1,058,147 |
December 17 2019 | $92.16 | $93.95 | $90.86 | $91.44 | 1,350,333 |
December 16 2019 | $90.16 | $94.06 | $89.56 | $92.79 | 6,128,006 |
December 13 2019 | $86.82 | $90.99 | $86.16 | $90.17 | 1,364,838 |
December 12 2019 | $83.53 | $87.60 | $82.77 | $87.30 | 1,236,924 |
December 11 2019 | $81.56 | $84.15 | $81.53 | $83.51 | 790,563 |
December 10 2019 | $82.70 | $82.99 | $79.55 | $81.48 | 763,646 |
December 09 2019 | $83.57 | $85.06 | $82.05 | $82.84 | 942,165 |
December 06 2019 | $83.43 | $85.68 | $82.78 | $83.93 | 1,290,788 |
December 05 2019 | $86.52 | $87.93 | $82.61 | $82.89 | 2,055,023 |
December 04 2019 | $88.50 | $89.27 | $85.12 | $86.54 | 1,681,542 |
December 03 2019 | $80.82 | $88.25 | $79.50 | $88.04 | 1,568,427 |
December 02 2019 | $83.00 | $83.40 | $80.17 | $81.72 | 736,744 |
November 29 2019 | $82.50 | $82.89 | $80.03 | $81.61 | 467,415 |
November 27 2019 | $79.71 | $83.35 | $79.18 | $82.39 | 817,069 |
November 26 2019 | $80.44 | $81.00 | $78.43 | $78.91 | 1,000,988 |
November 25 2019 | $77.00 | $81.20 | $76.80 | $80.16 | 1,349,859 |
